日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アドバンテスト(6857)の株価時系列情報

アドバンテスト(6857)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 2,181 2,268 2,181 2,244 3,933,600
2018/12/27 2,199 2,223 2,155 2,201 4,495,700
2018/12/26 2,123 2,147 2,039 2,091 4,120,800
2018/12/25 2,068 2,139 2,068 2,091 5,501,200
2018/12/21 2,077 2,154 2,076 2,153 4,657,700
2018/12/20 2,120 2,166 2,072 2,112 5,866,000
2018/12/19 2,138 2,212 2,090 2,198 5,487,400
2018/12/18 2,075 2,161 2,069 2,139 5,083,600
2018/12/17 2,084 2,156 2,083 2,119 3,118,900
2018/12/14 2,104 2,129 2,037 2,076 6,034,800
2018/12/13 2,151 2,159 2,109 2,133 3,541,500
2018/12/12 2,097 2,147 2,062 2,109 5,489,200
2018/12/11 2,099 2,139 2,031 2,057 5,288,400
2018/12/10 2,065 2,111 2,053 2,071 4,870,800
2018/12/07 2,218 2,222 2,120 2,139 4,864,000
2018/12/06 2,250 2,256 2,132 2,178 6,890,500
2018/12/05 2,335 2,360 2,282 2,300 6,041,700
2018/12/04 2,498 2,517 2,400 2,411 4,751,800
2018/12/03 2,496 2,519 2,473 2,475 3,146,500
2018/11/30 2,415 2,455 2,394 2,436 3,278,000
2018/11/29 2,448 2,482 2,433 2,439 3,694,700
2018/11/28 2,335 2,396 2,317 2,391 3,546,000
2018/11/27 2,317 2,359 2,288 2,343 3,834,400
2018/11/26 2,262 2,317 2,245 2,295 3,692,100
2018/11/22 2,269 2,286 2,220 2,245 3,668,300
2018/11/21 2,128 2,262 2,116 2,248 5,749,100
2018/11/20 2,155 2,204 2,144 2,152 3,600,500
2018/11/19 2,181 2,264 2,181 2,212 3,997,600
2018/11/16 2,316 2,316 2,154 2,164 6,265,800
2018/11/15 2,270 2,364 2,251 2,341 3,251,300
2018/11/14 2,299 2,345 2,272 2,316 4,062,900
2018/11/13 2,200 2,259 2,176 2,249 6,536,300
2018/11/12 2,378 2,421 2,303 2,324 8,174,600
2018/11/09 2,517 2,531 2,452 2,458 3,790,000
2018/11/08 2,545 2,557 2,502 2,517 3,975,900
2018/11/07 2,428 2,524 2,421 2,474 4,473,900
2018/11/06 2,417 2,524 2,416 2,450 6,850,600
2018/11/05 2,370 2,471 2,361 2,410 6,108,000
2018/11/02 2,247 2,440 2,235 2,403 12,085,100
2018/11/01 2,151 2,273 2,105 2,225 11,530,800
2018/10/31 2,203 2,203 1,974 2,081 20,004,200
2018/10/30 1,804 1,897 1,788 1,843 7,788,200
2018/10/29 1,863 1,893 1,800 1,803 4,685,300
2018/10/26 1,920 1,941 1,807 1,847 4,821,600
2018/10/25 1,956 1,960 1,886 1,891 7,107,700
2018/10/24 2,159 2,169 2,068 2,096 4,351,700
2018/10/23 2,173 2,185 2,102 2,114 3,391,800
2018/10/22 2,149 2,202 2,133 2,198 2,071,200
2018/10/19 2,150 2,181 2,121 2,177 3,038,400
2018/10/18 2,236 2,245 2,208 2,216 2,379,600
2018/10/17 2,215 2,248 2,207 2,230 3,756,300
2018/10/16 2,171 2,177 2,111 2,154 3,400,500
2018/10/15 2,160 2,178 2,127 2,154 2,887,100
2018/10/12 2,051 2,180 2,051 2,173 4,547,700
2018/10/11 2,047 2,106 2,004 2,082 4,969,400
2018/10/10 2,200 2,227 2,145 2,180 2,799,900
2018/10/09 2,160 2,184 2,119 2,163 4,559,900
2018/10/05 2,309 2,312 2,250 2,263 4,545,300
2018/10/04 2,419 2,427 2,341 2,359 3,640,800
2018/10/03 2,420 2,432 2,394 2,405 2,244,700
2018/10/02 2,432 2,445 2,398 2,410 3,563,100
2018/10/01 2,400 2,506 2,392 2,453 4,093,600
2018/09/28 2,422 2,445 2,373 2,393 3,354,700
2018/09/27 2,425 2,437 2,370 2,379 2,947,100
2018/09/26 2,429 2,475 2,388 2,436 2,415,300
2018/09/25 2,373 2,444 2,365 2,430 3,484,100
2018/09/21 2,392 2,395 2,344 2,349 3,890,200
2018/09/20 2,420 2,420 2,341 2,364 3,149,800
2018/09/19 2,442 2,460 2,401 2,406 3,837,900
2018/09/18 2,340 2,394 2,295 2,368 3,232,600
2018/09/14 2,297 2,346 2,261 2,341 5,256,100
2018/09/13 2,285 2,342 2,211 2,230 5,455,700
2018/09/12 2,417 2,429 2,334 2,357 3,414,900
2018/09/11 2,413 2,457 2,400 2,447 2,750,200
2018/09/10 2,435 2,441 2,370 2,387 3,909,700
2018/09/07 2,501 2,509 2,410 2,446 5,292,900
2018/09/06 2,688 2,695 2,615 2,635 2,101,500
2018/09/05 2,726 2,750 2,708 2,710 1,723,800
2018/09/04 2,684 2,723 2,684 2,710 2,622,100
2018/09/03 2,685 2,720 2,656 2,672 2,445,900
2018/08/31 2,625 2,667 2,599 2,664 1,679,900
2018/08/30 2,657 2,676 2,640 2,651 2,362,900
2018/08/29 2,594 2,636 2,583 2,620 2,305,600
2018/08/28 2,651 2,663 2,566 2,570 2,203,500
2018/08/27 2,574 2,613 2,562 2,608 1,567,500
2018/08/24 2,545 2,567 2,537 2,560 1,446,000
2018/08/23 2,533 2,546 2,516 2,538 1,504,800
2018/08/22 2,484 2,533 2,473 2,514 1,773,600
2018/08/21 2,421 2,475 2,407 2,474 1,735,200
2018/08/20 2,447 2,460 2,413 2,425 1,457,300
2018/08/17 2,500 2,504 2,427 2,452 1,950,300
2018/08/16 2,400 2,492 2,366 2,457 2,809,200
2018/08/15 2,429 2,444 2,412 2,439 1,628,100
2018/08/14 2,472 2,486 2,426 2,460 3,076,500
2018/08/13 2,485 2,490 2,395 2,423 3,872,700
2018/08/10 2,617 2,622 2,517 2,530 4,635,000
2018/08/09 2,680 2,688 2,653 2,660 1,753,000
2018/08/08 2,697 2,706 2,677 2,689 1,779,600
2018/08/07 2,700 2,711 2,668 2,689 1,328,000
2018/08/06 2,708 2,722 2,681 2,698 1,460,100
2018/08/03 2,709 2,743 2,692 2,707 2,561,700
2018/08/02 2,664 2,731 2,662 2,683 2,972,300
2018/08/01 2,659 2,678 2,648 2,663 2,150,800
2018/07/31 2,603 2,656 2,592 2,644 2,569,200
2018/07/30 2,650 2,692 2,635 2,643 2,790,100
2018/07/27 2,680 2,709 2,661 2,673 3,998,900
2018/07/26 2,700 2,710 2,578 2,641 11,100,300
2018/07/25 2,428 2,504 2,423 2,485 3,635,100
2018/07/24 2,420 2,467 2,405 2,439 2,410,300
2018/07/23 2,394 2,426 2,355 2,393 2,815,400
2018/07/20 2,461 2,529 2,421 2,444 3,588,800
2018/07/19 2,485 2,542 2,483 2,524 3,107,700
2018/07/18 2,450 2,482 2,426 2,442 2,234,600
2018/07/17 2,420 2,450 2,398 2,406 2,408,900
2018/07/13 2,398 2,434 2,386 2,420 3,129,300
2018/07/12 2,328 2,364 2,281 2,356 2,135,000
2018/07/11 2,325 2,370 2,287 2,346 1,927,900
2018/07/10 2,358 2,387 2,333 2,364 1,808,200
2018/07/09 2,353 2,378 2,339 2,342 2,844,000
2018/07/06 2,244 2,296 2,240 2,285 2,324,200
2018/07/05 2,178 2,242 2,174 2,206 1,908,300
2018/07/04 2,253 2,255 2,145 2,189 3,114,900
2018/07/03 2,261 2,291 2,244 2,287 1,660,600
2018/07/02 2,304 2,354 2,264 2,270 2,236,900
2018/06/29 2,350 2,352 2,280 2,308 2,817,700
2018/06/28 2,226 2,327 2,200 2,282 2,514,900
2018/06/27 2,264 2,275 2,221 2,231 2,079,300
2018/06/26 2,191 2,263 2,175 2,259 2,470,600
2018/06/25 2,283 2,285 2,215 2,228 2,964,300
2018/06/22 2,300 2,318 2,269 2,297 1,438,000
2018/06/21 2,372 2,397 2,295 2,323 2,857,500
2018/06/20 2,276 2,324 2,256 2,322 3,019,800
2018/06/19 2,264 2,302 2,253 2,278 2,884,100
2018/06/18 2,316 2,334 2,253 2,276 2,651,100
2018/06/15 2,374 2,386 2,320 2,322 5,034,600
2018/06/14 2,431 2,496 2,422 2,424 2,767,000
2018/06/13 2,452 2,458 2,407 2,433 1,956,400
2018/06/12 2,504 2,506 2,442 2,449 2,638,100
2018/06/11 2,543 2,558 2,501 2,502 2,064,200
2018/06/08 2,598 2,599 2,517 2,541 3,806,300
2018/06/07 2,618 2,621 2,586 2,609 1,964,700
2018/06/06 2,613 2,634 2,598 2,607 2,265,800
2018/06/05 2,581 2,613 2,572 2,600 1,906,700
2018/06/04 2,548 2,573 2,505 2,568 2,414,500
2018/06/01 2,552 2,557 2,470 2,501 2,953,700
2018/05/31 2,545 2,583 2,538 2,557 2,433,600
2018/05/30 2,550 2,571 2,508 2,520 3,022,600
2018/05/29 2,616 2,619 2,575 2,588 1,682,200
2018/05/28 2,632 2,644 2,595 2,617 1,364,300
2018/05/25 2,601 2,635 2,586 2,621 2,354,900
2018/05/24 2,608 2,619 2,580 2,596 1,986,800
2018/05/23 2,642 2,669 2,596 2,606 2,561,400
2018/05/22 2,651 2,652 2,598 2,630 3,273,000
2018/05/21 2,681 2,684 2,621 2,638 4,575,000
2018/05/18 2,797 2,801 2,743 2,750 2,716,000
2018/05/17 2,797 2,826 2,770 2,815 2,089,100
2018/05/16 2,796 2,800 2,759 2,770 1,878,900
2018/05/15 2,780 2,810 2,758 2,807 2,382,100
2018/05/14 2,770 2,770 2,723 2,752 2,129,100
2018/05/11 2,785 2,802 2,772 2,783 2,617,900
2018/05/10 2,712 2,759 2,691 2,757 2,424,400
2018/05/09 2,690 2,735 2,687 2,719 2,772,000
2018/05/08 2,753 2,782 2,683 2,691 4,496,900
2018/05/07 2,750 2,795 2,750 2,791 4,392,700
2018/05/02 2,674 2,754 2,673 2,700 4,142,600
2018/05/01 2,590 2,757 2,585 2,642 7,345,200
2018/04/27 2,540 2,645 2,531 2,620 13,978,800
2018/04/26 2,299 2,362 2,277 2,307 5,068,400
2018/04/25 2,188 2,266 2,133 2,249 5,702,400
2018/04/24 2,312 2,314 2,225 2,245 4,217,200
2018/04/23 2,292 2,332 2,281 2,306 2,341,400
2018/04/20 2,270 2,313 2,238 2,299 5,093,900
2018/04/19 2,342 2,367 2,296 2,351 3,746,400
2018/04/18 2,288 2,358 2,278 2,354 4,317,600
2018/04/17 2,251 2,273 2,240 2,268 1,896,000
2018/04/16 2,270 2,286 2,240 2,261 1,726,900
2018/04/13 2,249 2,312 2,245 2,276 2,708,700
2018/04/12 2,220 2,260 2,211 2,230 1,801,500
2018/04/11 2,220 2,254 2,215 2,230 2,411,600
2018/04/10 2,194 2,219 2,151 2,199 2,464,000
2018/04/09 2,162 2,214 2,155 2,196 1,917,200
2018/04/06 2,180 2,206 2,136 2,183 3,276,200
2018/04/05 2,224 2,229 2,175 2,215 2,362,800
2018/04/04 2,260 2,271 2,183 2,197 3,064,100
2018/04/03 2,259 2,259 2,208 2,242 3,259,900
2018/04/02 2,243 2,318 2,236 2,304 3,731,500
2018/03/30 2,239 2,258 2,214 2,229 2,404,900
2018/03/29 2,230 2,232 2,167 2,195 2,395,000
2018/03/28 2,226 2,229 2,169 2,216 3,762,000
2018/03/27 2,300 2,347 2,286 2,293 3,906,600
2018/03/26 2,200 2,235 2,159 2,235 2,535,300
2018/03/23 2,224 2,256 2,216 2,228 4,392,400
2018/03/22 2,318 2,337 2,301 2,324 2,165,900
2018/03/20 2,268 2,316 2,261 2,316 2,030,300
2018/03/19 2,304 2,326 2,275 2,311 2,081,000
2018/03/16 2,352 2,366 2,305 2,314 2,306,300
2018/03/15 2,336 2,358 2,300 2,356 2,514,200
2018/03/14 2,341 2,369 2,307 2,332 2,884,000
2018/03/13 2,310 2,399 2,310 2,385 3,511,100
2018/03/12 2,365 2,395 2,322 2,337 3,184,300
2018/03/09 2,325 2,374 2,277 2,310 5,115,400
2018/03/08 2,270 2,355 2,270 2,310 4,256,100
2018/03/07 2,248 2,279 2,235 2,244 3,393,000
2018/03/06 2,193 2,273 2,189 2,248 3,834,400
2018/03/05 2,190 2,200 2,138 2,153 2,748,000
2018/03/02 2,202 2,222 2,183 2,201 3,396,700
2018/03/01 2,253 2,286 2,234 2,261 2,633,500
2018/02/28 2,227 2,290 2,224 2,267 2,455,200
2018/02/27 2,270 2,311 2,261 2,274 3,641,000
2018/02/26 2,256 2,280 2,238 2,242 2,625,100
2018/02/23 2,215 2,223 2,190 2,212 1,640,300
2018/02/22 2,217 2,223 2,181 2,222 2,998,900
2018/02/21 2,200 2,268 2,191 2,233 3,805,600
2018/02/20 2,208 2,220 2,160 2,182 2,264,300
2018/02/19 2,201 2,231 2,192 2,224 2,354,300
2018/02/16 2,168 2,255 2,156 2,210 4,063,800
2018/02/15 2,096 2,205 2,090 2,172 4,943,100
2018/02/14 2,083 2,097 2,026 2,074 3,725,800
2018/02/13 2,134 2,146 2,084 2,093 3,269,400
2018/02/09 2,068 2,095 2,046 2,093 5,189,600
2018/02/08 2,125 2,173 2,116 2,156 3,197,200
2018/02/07 2,185 2,208 2,116 2,123 4,586,000
2018/02/06 2,098 2,135 2,065 2,127 6,709,000
2018/02/05 2,183 2,202 2,158 2,191 3,910,800
2018/02/02 2,290 2,301 2,239 2,265 4,266,700
2018/02/01 2,345 2,366 2,283 2,317 4,445,000
2018/01/31 2,297 2,358 2,279 2,322 10,985,800
2018/01/30 2,204 2,223 2,174 2,197 2,798,400
2018/01/29 2,239 2,251 2,198 2,229 3,369,700
2018/01/26 2,245 2,250 2,164 2,190 6,385,900
2018/01/25 2,280 2,286 2,236 2,274 4,197,900
2018/01/24 2,340 2,343 2,322 2,332 2,254,200
2018/01/23 2,320 2,361 2,315 2,350 3,552,000
2018/01/22 2,312 2,316 2,275 2,303 2,063,400
2018/01/19 2,361 2,370 2,299 2,312 3,710,700
2018/01/18 2,344 2,399 2,327 2,338 9,167,200
2018/01/17 2,202 2,282 2,195 2,267 5,583,800
2018/01/16 2,200 2,206 2,157 2,202 2,534,000
2018/01/15 2,203 2,217 2,185 2,193 2,303,200
2018/01/12 2,205 2,231 2,184 2,194 3,599,900
2018/01/11 2,216 2,227 2,171 2,187 4,182,200
2018/01/10 2,261 2,319 2,245 2,255 5,675,800
2018/01/09 2,183 2,221 2,177 2,211 3,895,100
2018/01/05 2,200 2,202 2,107 2,151 3,372,100
2018/01/04 2,159 2,215 2,141 2,170 4,429,900

このページの先頭へ